Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year US Treasury Index ETF Pimco (NY: TUZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 47.04 47.14 47.04 47.12 12,884 -0.01(-0.02%)
Jan 28, 2010 47.09 47.14 47.09 47.13 38,545 +0.02(+0.04%)
Jan 27, 2010 47.17 47.17 47.09 47.11 20,255 -0.04(-0.08%)
Jan 26, 2010 47.16 47.16 47.13 47.15 52,226 +0.00(+0.00%)
Jan 25, 2010 47.14 47.15 47.11 47.15 17,361 +0.01(+0.02%)
Jan 22, 2010 47.12 47.14 47.10 47.14 34,428 +0.01(+0.02%)
Jan 21, 2010 47.07 47.13 47.04 47.13 21,036 +0.04(+0.08%)
Jan 20, 2010 47.06 47.10 47.06 47.09 22,052 +0.01(+0.02%)
Jan 19, 2010 47.08 47.08 47.04 47.08 30,980 +0.01(+0.02%)
Jan 15, 2010 47.05 47.07 47.07 47.07 6,094 +0.06(+0.12%)
Jan 14, 2010 47.01 47.04 47.00 47.02 37,745 +0.04(+0.08%)
Jan 13, 2010 47.02 47.02 46.98 46.98 40,306 -0.06(-0.12%)
Jan 12, 2010 47.04 47.04 47.01 47.04 7,514 +0.04(+0.08%)
Jan 11, 2010 46.99 47.01 46.98 47.00 9,931 +0.05(+0.10%)
Jan 08, 2010 46.98 46.98 46.95 46.95 1,243,425 +0.00(+0.00%)
Jan 07, 2010 46.95 46.97 46.92 46.95 221,361 -0.01(-0.02%)
Jan 06, 2010 46.92 46.97 46.89 46.96 55,465 +0.01(+0.02%)
Jan 05, 2010 46.93 46.96 46.93 46.95 35,150 +0.06(+0.12%)
Jan 04, 2010 46.85 46.89 46.85 46.89 78,313 +0.03(+0.06%)
Dec 31, 2009 46.78 46.87 46.87 46.87 108,630 -0.01(-0.02%)
Dec 30, 2009 46.88 46.89 46.87 46.88 333,120 +0.03(+0.06%)
Dec 29, 2009 46.87 46.87 46.84 46.85 31,495 -0.06(-0.12%)
Dec 28, 2009 46.91 46.92 46.87 46.90 7,692 -0.05(-0.10%)
Dec 24, 2009 46.94 46.97 46.94 46.95 3,268 -0.02(-0.04%)
Dec 23, 2009 46.99 47.03 46.95 46.97 61,983 -0.04(-0.08%)
Dec 22, 2009 47.04 47.04 47.00 47.01 21,528 -0.04(-0.08%)
Dec 21, 2009 47.06 47.07 47.04 47.04 8,044 -0.04(-0.09%)
Dec 18, 2009 47.12 47.12 47.08 47.09 545 -0.05(-0.11%)
Dec 17, 2009 47.14 47.14 47.10 47.14 2,281,691 +0.07(+0.16%)
Dec 16, 2009 47.07 47.09 47.04 47.06 2,286,492 -0.01(-0.02%)
Dec 15, 2009 47.05 47.07 47.03 47.07 490,148 -0.00(-0.00%)
Dec 14, 2009 47.11 47.11 47.07 47.07 15,623 -0.04(-0.08%)
Dec 11, 2009 47.11 47.13 47.10 47.11 17,239 -0.06(-0.12%)
Dec 10, 2009 47.14 47.17 47.13 47.17 26,645 -0.02(-0.04%)
Dec 09, 2009 47.20 47.20 47.17 47.18 8,161 -0.03(-0.06%)
Dec 08, 2009 47.17 47.21 47.17 47.21 37,790 +0.06(+0.12%)
Dec 07, 2009 47.12 47.16 47.10 47.16 56,383 +0.07(+0.16%)
Dec 04, 2009 47.09 47.09 47.04 47.08 23,173 -0.10(-0.22%)
Dec 03, 2009 47.17 47.18 47.16 47.18 8,673 -0.02(-0.04%)
Dec 02, 2009 47.24 47.25 47.19 47.20 188,735 +0.00(+0.00%)
Dec 01, 2009 47.21 47.26 47.20 47.20 26,973 -0.01(-0.02%)
Nov 30, 2009 47.20 47.25 47.20 47.21 62,887 -0.03(-0.06%)
Nov 27, 2009 47.23 47.24 47.23 47.24 6,143 +0.05(+0.10%)
Nov 25, 2009 47.17 47.19 47.15 47.19 60,682 +0.03(+0.06%)
Nov 24, 2009 47.17 47.18 47.14 47.17 74,774 +0.01(+0.02%)
Nov 23, 2009 47.15 47.16 47.11 47.16 38,342 +0.00(+0.00%)
Nov 20, 2009 47.15 47.18 47.15 47.16 9,088 -0.02(-0.04%)
Nov 19, 2009 47.16 47.18 47.16 47.18 8,969 +0.04(+0.08%)
Nov 18, 2009 47.14 47.14 47.13 47.14 1,322 +0.02(+0.04%)
Nov 17, 2009 47.12 47.14 47.12 47.12 2,983 -0.02(-0.04%)
Nov 16, 2009 47.08 47.15 47.07 47.14 131,796 +0.07(+0.14%)
Nov 13, 2009 47.09 47.09 47.06 47.07 41,392 -0.02(-0.04%)
Nov 12, 2009 47.06 47.09 47.05 47.09 307,814 +0.01(+0.02%)
Nov 11, 2009 47.14 47.14 47.05 47.08 4,430 +0.04(+0.08%)
Nov 10, 2009 47.07 47.07 47.05 47.05 36,718 -0.01(-0.02%)
Nov 09, 2009 47.05 47.06 47.04 47.05 1,086,907 +0.02(+0.04%)
Nov 06, 2009 47.05 47.05 47.04 47.04 6,078 +0.00(+0.00%)
Nov 05, 2009 47.03 47.04 46.99 47.04 4,892 +0.03(+0.06%)
Nov 04, 2009 46.98 47.01 46.95 47.01 1,002,701 +0.01(+0.02%)
Nov 03, 2009 47.01 47.01 46.98 47.00 954,876 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.